RoadMainT Co.,Ltd. - 603860.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.27	32.91	32.91	33.42	32.88	1.03M
February 12, 2026	33.18	33.07	33.07	33.4	32.81	967,000
February 11, 2026	33.04	33.29	33.29	33.66	32.81	1.45M
February 10, 2026	33.22	33.05	33.05	33.31	32.94	987,600
February 09, 2026	32.96	33.05	33.05	33.15	32.8	1.02M
February 06, 2026	32.6	32.62	32.62	33.01	32.48	1.09M
February 05, 2026	32.9	32.72	32.72	33.06	32.65	1.02M
February 04, 2026	32.75	32.88	32.88	33.12	32.5	947,000
February 03, 2026	32.5	32.72	32.72	32.89	32.06	1.2M
February 02, 2026	32.28	32.06	32.06	32.91	32.04	1.37M
January 30, 2026	31.69	32.25	32.25	32.33	31.64	1.31M
January 29, 2026	31.75	31.72	31.72	32.2	31.23	1.21M
January 28, 2026	32.13	31.75	31.75	32.56	31.54	1.44M
January 27, 2026	32.2	32.13	32.13	32.39	31.28	1.09M
January 26, 2026	32.63	32.24	32.24	32.69	31.83	1.37M
January 23, 2026	32.48	32.63	32.63	32.63	32.25	827,700
January 22, 2026	32.28	32.42	32.42	32.59	32.14	947,100
January 21, 2026	31.99	32.27	32.27	32.34	31.74	924,300
January 20, 2026	32.18	32.03	32.03	32.33	31.73	849,400
January 19, 2026	31.49	32.11	32.11	32.12	31.35	1.09M
January 16, 2026	31.63	31.56	31.56	31.78	31.28	907,800
January 15, 2026	31.31	31.56	31.56	31.67	31.13	830,200
January 14, 2026	31.43	31.32	31.32	31.76	30.95	1.17M
January 13, 2026	31.35	31.41	31.41	31.79	31.03	1.25M
January 12, 2026	31	31.35	31.35	31.43	30.9	1.16M
January 09, 2026	30.62	30.92	30.92	30.92	30.46	1.07M
January 08, 2026	30.13	30.57	30.57	30.7	30.13	1.25M
January 07, 2026	30.4	30.26	30.26	30.6	30.14	1.27M
January 06, 2026	30.32	30.44	30.44	30.66	30.32	814,300
January 05, 2026	30.27	30.39	30.39	30.73	30.14	1.11M
December 31, 2025	30.08	30.17	30.17	30.38	29.89	967,900
December 30, 2025	30.12	30.13	30.13	30.42	30.01	762,113
December 29, 2025	30	30.07	30.07	30.19	29.81	857,500
December 26, 2025	30.15	29.99	29.99	30.26	29.84	710,100
December 25, 2025	29.96	30.18	30.18	30.29	29.82	1M
December 24, 2025	29.65	29.99	29.99	30.09	29.65	735,300
December 23, 2025	29.83	29.74	29.74	29.89	29.35	947,700
December 22, 2025	29.77	29.72	29.72	30.19	29.71	976,412
December 19, 2025	29.58	29.77	29.77	29.85	29.49	1.01M
December 18, 2025	28.8	29.46	29.46	29.71	28.75	1.13M
December 17, 2025	28.89	28.89	28.89	29.01	28.27	1.14M
December 16, 2025	29.2	28.83	28.83	29.38	28.72	820,100
December 15, 2025	29.31	29.13	29.13	29.45	28.92	971,900
December 12, 2025	29.48	29.62	29.62	29.9	29.22	1.1M
December 11, 2025	30.02	29.56	29.56	30.32	29.45	1.2M
December 10, 2025	30.41	30.08	30.08	30.55	30.04	1.16M
December 09, 2025	30.98	30.49	30.49	31.07	30.4	976,400
December 08, 2025	30.79	30.82	30.82	31.1	30.69	886,039
December 05, 2025	30.39	30.72	30.72	30.85	30.16	991,400
December 04, 2025	31.08	30.36	30.36	31.2	30.25	1.32M
December 03, 2025	31.4	31.12	31.12	31.53	30.84	884,200
December 02, 2025	31.75	31.48	31.48	31.94	31.29	1.21M
December 01, 2025	31.89	31.72	31.72	32.28	31.67	1.01M
November 28, 2025	31.14	31.89	31.89	31.9	31.03	1M
November 27, 2025	31.28	31.15	31.15	31.47	30.96	959,800
November 26, 2025	32.05	31.21	31.21	32.2	31.07	1.18M
November 25, 2025	31.23	31.84	31.84	32.29	30.83	2.08M
November 24, 2025	30.3	31.12	31.12	31.27	30.3	1.8M
November 21, 2025	31.68	30.21	30.21	32.08	30.05	1.99M
November 20, 2025	32.06	31.79	31.79	32.3	31.57	1.44M

RoadMainT Co.,Ltd. (603860.SS) SHH